006800.KS - Mirae Asset Securities Co. Ltd.

KSE - KSE Delayed price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20237,250.007,430.007,250.007,430.007,430.00650,545
01 Jun 20237,370.007,440.007,180.007,220.007,220.00750,176
31 May 20237,250.007,400.007,220.007,300.007,300.002,722,733
30 May 20237,310.007,350.007,230.007,280.007,280.00640,938
26 May 20237,250.007,290.007,220.007,240.007,240.00363,916
25 May 20237,460.007,500.007,270.007,290.007,290.00757,117
24 May 20237,330.007,580.007,280.007,510.007,510.001,076,364
23 May 20237,270.007,380.007,230.007,330.007,330.00745,808
22 May 20237,060.007,230.007,040.007,230.007,230.00688,746
19 May 20236,920.007,080.006,920.007,070.007,070.00560,064
18 May 20236,920.006,990.006,910.006,980.006,980.00413,197
17 May 20236,800.006,920.006,720.006,920.006,920.00338,030
16 May 20236,950.007,010.006,800.006,830.006,830.00381,845
15 May 20236,950.007,020.006,870.006,950.006,950.00638,166
12 May 20237,000.007,170.006,950.006,980.006,980.001,190,959
11 May 20236,990.007,010.006,930.006,940.006,940.00491,228
10 May 20236,910.006,990.006,870.006,980.006,980.00555,024
09 May 20236,910.006,990.006,850.006,930.006,930.00415,449
08 May 20236,790.006,960.006,780.006,920.006,920.00560,659
04 May 20236,760.006,790.006,720.006,790.006,790.00400,211
03 May 20236,820.006,860.006,760.006,810.006,810.00312,295
02 May 20236,940.006,940.006,770.006,850.006,850.00559,023
28 Apr 20236,730.006,960.006,730.006,940.006,940.00894,333
27 Apr 20236,800.006,800.006,600.006,700.006,700.00689,688
26 Apr 20236,890.006,890.006,730.006,810.006,810.00794,053
25 Apr 20236,870.007,040.006,820.006,830.006,830.00604,764
24 Apr 20236,910.006,990.006,800.006,860.006,860.00514,557
21 Apr 20236,930.007,000.006,880.006,930.006,930.00507,731
20 Apr 20237,010.007,030.006,920.006,970.006,970.00519,169
19 Apr 20237,050.007,050.006,920.007,030.007,030.00623,577
18 Apr 20236,880.007,030.006,850.007,000.007,000.00854,286
17 Apr 20236,930.006,930.006,810.006,880.006,880.00568,880
14 Apr 20236,990.007,000.006,910.006,930.006,930.00854,159
13 Apr 20236,860.006,930.006,820.006,930.006,930.00857,900
12 Apr 20236,740.006,890.006,710.006,860.006,860.00814,371
11 Apr 20236,420.006,770.006,410.006,730.006,730.001,527,009
10 Apr 20236,360.006,470.006,340.006,370.006,370.00455,959
07 Apr 20236,260.006,480.006,230.006,400.006,400.00785,060
06 Apr 20236,430.006,440.006,230.006,240.006,240.00952,969
05 Apr 20236,500.006,560.006,440.006,470.006,470.00574,910
04 Apr 20236,380.006,500.006,330.006,460.006,460.00680,837
03 Apr 20236,440.006,490.006,340.006,380.006,380.00797,675
31 Mar 20236,440.006,510.006,400.006,460.006,460.00867,854
30 Mar 20236,380.006,430.006,300.006,380.006,380.00694,477
29 Mar 20236,370.006,460.006,370.006,410.006,410.00570,075
28 Mar 20236,300.006,390.006,290.006,350.006,350.00439,281
27 Mar 20236,370.006,370.006,240.006,290.006,290.00611,169
24 Mar 20236,440.006,490.006,310.006,310.006,310.00806,822
23 Mar 20236,460.006,530.006,400.006,480.006,480.00648,308
22 Mar 20236,530.006,580.006,500.006,510.006,510.00453,840
21 Mar 20236,520.006,540.006,470.006,490.006,490.00434,657
20 Mar 20236,500.006,620.006,450.006,460.006,460.00501,397
17 Mar 20236,460.006,510.006,390.006,450.006,450.001,660,918
16 Mar 20236,350.006,430.006,330.006,390.006,390.00627,099
15 Mar 20236,520.006,560.006,390.006,430.006,430.00792,400
14 Mar 20236,680.006,690.006,430.006,430.006,430.00977,155
13 Mar 20236,720.006,780.006,630.006,760.006,760.00579,801
10 Mar 20236,790.006,790.006,620.006,720.006,720.00886,784
09 Mar 20236,880.006,940.006,790.006,840.006,840.00850,046
08 Mar 20236,900.006,920.006,790.006,830.006,830.00935,666
07 Mar 20237,190.007,220.006,940.006,940.006,940.00742,207
06 Mar 20236,970.007,240.006,870.007,180.007,180.001,303,339
03 Mar 20237,070.007,080.006,920.006,920.006,920.00552,045
02 Mar 20237,100.007,210.007,040.007,070.007,070.00752,969
28 Feb 20236,980.007,200.006,970.007,150.007,150.001,211,591
27 Feb 20237,100.007,110.006,920.006,950.006,950.00651,778
24 Feb 20237,110.007,190.007,080.007,140.007,140.00366
23 Feb 20237,040.007,170.007,040.007,070.007,070.0019,692
22 Feb 20237,170.007,180.007,060.007,070.007,070.004,482
21 Feb 20237,200.007,330.007,140.007,260.007,260.002,619
20 Feb 20237,220.007,240.007,130.007,200.007,200.00872
17 Feb 20237,330.007,330.007,160.007,170.007,170.002,485
16 Feb 20237,020.007,390.007,010.007,380.007,380.003,394
15 Feb 20237,120.007,130.006,950.006,960.006,960.001,041
14 Feb 20237,190.007,230.007,110.007,120.007,120.001,540
13 Feb 20237,120.007,220.007,060.007,130.007,130.001,857
10 Feb 20236,990.007,170.006,930.007,110.007,110.001,224
09 Feb 20237,020.007,120.007,000.007,040.007,040.002,147
08 Feb 20236,700.007,140.006,660.007,120.007,120.003,824
07 Feb 20236,700.006,750.006,640.006,680.006,680.001,857
06 Feb 20236,950.006,950.006,740.006,950.006,950.001,319
03 Feb 20236,900.007,000.006,820.006,950.006,950.002,138
02 Feb 20237,000.007,140.006,940.006,950.006,950.001,716
01 Feb 20236,780.006,970.006,770.006,970.006,970.001,388
31 Jan 20236,900.006,910.006,720.006,810.006,810.001,380
30 Jan 20236,990.007,010.006,880.006,880.006,880.005,483
27 Jan 20236,890.007,070.006,820.007,050.007,050.0021,685
26 Jan 20236,850.006,940.006,780.006,950.006,950.001,256
25 Jan 20236,900.006,970.006,850.006,870.006,870.002,828
20 Jan 20236,860.006,920.006,820.006,840.006,840.00487,784
19 Jan 20236,810.006,910.006,760.006,910.006,910.00579,544
18 Jan 20236,850.006,900.006,770.006,880.006,880.00688,791
17 Jan 20236,920.006,970.006,810.006,810.006,810.00880,725
16 Jan 20236,900.006,940.006,830.006,920.006,920.00679,063
13 Jan 20236,750.006,930.006,720.006,900.006,900.001,162,622
12 Jan 20236,640.006,750.006,640.006,710.006,710.001,088,912
11 Jan 20236,670.006,700.006,610.006,630.006,630.00598,004
10 Jan 20236,650.006,700.006,590.006,650.006,650.00726,599
09 Jan 20236,550.006,680.006,540.006,650.006,650.00711,951
06 Jan 20236,410.006,590.006,410.006,580.006,580.00854,518
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...